Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.23 | 23.44 | 23.09 | 23.23 | 3,836 | -0.18(-0.78%) |
May 27, 2010 | 23.18 | 23.43 | 23.18 | 23.41 | 1,170 | +0.52(+2.28%) |
May 26, 2010 | 22.58 | 22.98 | 22.58 | 22.89 | 3,301 | +0.42(+1.87%) |
May 25, 2010 | 21.92 | 22.47 | 21.67 | 22.47 | 6,491 | -0.25(-1.10%) |
May 24, 2010 | 22.85 | 22.91 | 22.66 | 22.72 | 5,411 | -0.08(-0.35%) |
May 21, 2010 | 21.91 | 22.80 | 21.89 | 22.80 | 28,421 | +0.26(+1.15%) |
May 20, 2010 | 22.38 | 22.94 | 22.38 | 22.54 | 19,815 | -0.91(-3.87%) |
May 19, 2010 | 24.00 | 24.00 | 23.45 | 23.45 | 3,100 | -0.61(-2.54%) |
May 18, 2010 | 24.73 | 24.82 | 24.06 | 24.06 | 9,490 | -0.42(-1.72%) |
May 17, 2010 | 24.64 | 24.64 | 24.00 | 24.48 | 3,439 | +0.02(+0.08%) |
May 14, 2010 | 24.46 | 24.85 | 24.21 | 24.46 | 22,334 | -0.49(-1.96%) |
May 13, 2010 | 25.19 | 25.25 | 24.95 | 24.95 | 7,325 | -0.18(-0.72%) |
May 12, 2010 | 24.38 | 25.16 | 24.38 | 25.13 | 783 | +0.71(+2.91%) |
May 11, 2010 | 24.53 | 24.53 | 24.40 | 24.42 | 3,003 | +0.27(+1.14%) |
May 10, 2010 | 24.22 | 24.24 | 24.09 | 24.15 | 4,518 | +1.07(+4.62%) |
May 07, 2010 | 23.73 | 23.73 | 22.41 | 23.08 | 57,514 | -0.57(-2.41%) |
May 06, 2010 | 24.27 | 24.27 | 22.58 | 23.65 | 31,512 | -0.82(-3.35%) |
May 05, 2010 | 24.60 | 24.68 | 24.38 | 24.47 | 44,817 | -0.41(-1.65%) |
May 04, 2010 | 24.99 | 25.11 | 24.81 | 24.88 | 11,934 | -0.88(-3.42%) |
May 03, 2010 | 25.49 | 25.76 | 25.49 | 25.76 | 1,903 | +0.44(+1.74%) |
Apr 30, 2010 | 25.83 | 25.83 | 25.27 | 25.32 | 6,208 | -0.52(-2.01%) |
Apr 29, 2010 | 25.66 | 25.84 | 25.57 | 25.84 | 4,052 | +0.45(+1.77%) |
Apr 28, 2010 | 25.54 | 25.54 | 25.33 | 25.39 | 4,363 | -0.17(-0.66%) |
Apr 27, 2010 | 25.96 | 25.98 | 25.50 | 25.56 | 6,226 | -0.23(-0.89%) |
Apr 26, 2010 | 25.88 | 25.99 | 25.79 | 25.79 | 7,072 | +0.13(+0.51%) |
Apr 23, 2010 | 25.60 | 25.66 | 25.50 | 25.66 | 4,287 | +0.30(+1.19%) |
Apr 22, 2010 | 24.90 | 25.36 | 24.90 | 25.36 | 358 | +0.25(+0.98%) |
Apr 21, 2010 | 25.08 | 25.16 | 24.96 | 25.11 | 3,797 | +0.22(+0.88%) |
Apr 20, 2010 | 24.91 | 24.95 | 24.81 | 24.89 | 8,271 | +0.36(+1.47%) |
Apr 19, 2010 | 24.70 | 24.70 | 24.30 | 24.53 | 3,280 | -0.06(-0.24%) |
Apr 16, 2010 | 24.76 | 24.79 | 24.40 | 24.59 | 8,239 | -0.29(-1.17%) |
Apr 15, 2010 | 24.87 | 24.90 | 24.87 | 24.88 | 993 | +0.24(+0.97%) |
Apr 14, 2010 | 24.51 | 24.67 | 24.51 | 24.64 | 17,447 | +0.31(+1.29%) |
Apr 13, 2010 | 24.25 | 24.33 | 24.22 | 24.33 | 975 | +0.04(+0.16%) |
Apr 12, 2010 | 24.32 | 24.37 | 24.29 | 24.29 | 1,707 | +0.04(+0.17%) |
Apr 09, 2010 | 24.23 | 24.25 | 24.23 | 24.25 | 626 | +0.09(+0.38%) |
Apr 08, 2010 | 24.04 | 24.17 | 24.04 | 24.16 | 2,590 | +0.07(+0.31%) |
Apr 07, 2010 | 24.32 | 24.32 | 24.08 | 24.08 | 34,620 | -0.21(-0.85%) |
Apr 06, 2010 | 24.22 | 24.32 | 24.20 | 24.29 | 5,763 | +0.12(+0.51%) |
Apr 05, 2010 | 24.18 | 24.18 | 24.15 | 24.17 | 1,048 | +0.51(+2.14%) |
Apr 01, 2010 | 23.89 | 23.66 | 23.66 | 23.66 | 12,100 | +0.04(+0.17%) |
Mar 31, 2010 | 23.75 | 23.85 | 23.62 | 23.62 | 4,316 | -0.27(-1.12%) |
Mar 30, 2010 | 23.89 | 23.89 | 23.89 | 23.89 | 115 | +0.12(+0.49%) |
Mar 29, 2010 | 23.70 | 23.77 | 23.70 | 23.77 | 3,688 | +0.19(+0.82%) |
Mar 26, 2010 | 23.70 | 23.70 | 23.50 | 23.58 | 4,609 | -0.28(-1.17%) |
Mar 25, 2010 | 23.94 | 23.99 | 23.84 | 23.86 | 1,132 | -0.05(-0.21%) |
Mar 24, 2010 | 23.90 | 23.95 | 23.90 | 23.91 | 1,160 | -0.15(-0.61%) |
Mar 23, 2010 | 23.83 | 24.06 | 23.75 | 24.06 | 916 | +0.39(+1.64%) |
Mar 22, 2010 | 23.63 | 23.73 | 23.63 | 23.67 | 2,399 | +0.24(+1.02%) |
Mar 19, 2010 | 23.40 | 23.43 | 23.36 | 23.43 | 3,470 | -0.22(-0.93%) |
Mar 18, 2010 | 23.70 | 23.70 | 23.59 | 23.65 | 19,458 | -0.12(-0.51%) |
Mar 17, 2010 | 23.63 | 23.77 | 23.63 | 23.77 | 3,400 | +0.28(+1.19%) |
Mar 16, 2010 | 23.43 | 23.55 | 23.43 | 23.49 | 4,976 | +0.07(+0.31%) |
Mar 15, 2010 | 23.25 | 23.43 | 23.25 | 23.42 | 3,686 | -0.07(-0.30%) |
Mar 12, 2010 | 23.39 | 23.49 | 23.39 | 23.49 | 4,134 | +0.01(+0.04%) |
Mar 11, 2010 | 23.33 | 23.48 | 23.32 | 23.48 | 5,046 | +0.07(+0.30%) |
Mar 10, 2010 | 23.39 | 23.51 | 23.36 | 23.41 | 5,548 | +0.09(+0.39%) |
Mar 09, 2010 | 23.08 | 23.43 | 23.08 | 23.32 | 12,241 | +0.11(+0.46%) |
Mar 08, 2010 | 23.21 | 23.25 | 23.16 | 23.21 | 8,901 | +0.01(+0.05%) |
Mar 05, 2010 | 23.21 | 23.21 | 23.18 | 23.20 | 2,075 | +0.38(+1.67%) |
Mar 04, 2010 | 22.95 | 22.96 | 22.79 | 22.82 | 3,343 | -0.01(-0.06%) |
Mar 03, 2010 | 22.85 | 23.06 | 22.83 | 22.83 | 7,171 | +0.05(+0.24%) |
Mar 02, 2010 | 22.70 | 22.84 | 22.70 | 22.78 | 6,628 | +0.16(+0.71%) |